668 lines
34 KiB
CSV
668 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231030,200500,101146900,29300,29300,29300,29300,53
|
|
20231030,200400,101146900,29300,29300,29300,29300,0
|
|
20231030,200300,101146900,29300,29300,29300,29300,0
|
|
20231030,200200,101146900,29300,29300,29300,29300,0
|
|
20231030,200100,101146900,29300,29300,29300,29300,0
|
|
20231030,200000,101146900,29300,29300,29300,29300,0
|
|
20231030,195900,101146900,29300,29300,29300,29300,0
|
|
20231030,195800,101146900,29300,29300,29300,29300,0
|
|
20231030,195700,101146900,29300,29300,29300,29300,0
|
|
20231030,195600,101146900,29300,29300,29300,29300,0
|
|
20231030,195500,101146900,29300,29300,29300,29300,0
|
|
20231030,195400,101146900,29300,29300,29300,29300,0
|
|
20231030,195300,101146900,29300,29300,29300,29300,0
|
|
20231030,195200,101146900,29300,29300,29300,29300,0
|
|
20231030,195100,101146900,29300,29300,29300,29300,0
|
|
20231030,195000,101146900,29300,29300,29300,29300,0
|
|
20231030,194900,101146900,29300,29300,29300,29300,0
|
|
20231030,194800,101146900,29300,29300,29300,29300,0
|
|
20231030,194700,101146900,29300,29300,29300,29300,0
|
|
20231030,194600,101146900,29300,29300,29300,29300,0
|
|
20231030,194500,101146900,29300,29300,29300,29300,0
|
|
20231030,194400,101146900,29300,29300,29300,29300,0
|
|
20231030,194300,101146900,29300,29300,29300,29300,0
|
|
20231030,194200,101146900,29300,29300,29300,29300,0
|
|
20231030,194100,101146900,29300,29300,29300,29300,0
|
|
20231030,194000,101146900,29300,29300,29300,29300,0
|
|
20231030,193900,101146900,29300,29300,29300,29300,0
|
|
20231030,193800,101146900,29300,29300,29300,29300,0
|
|
20231030,193700,101146900,29300,29300,29300,29300,0
|
|
20231030,193600,101146900,29300,29300,29300,29300,0
|
|
20231030,193500,101146900,29300,29300,29300,29300,53
|
|
20231030,193400,101146900,29300,29300,29300,29300,0
|
|
20231030,193300,101146900,29300,29300,29300,29300,0
|
|
20231030,193200,101146900,29300,29300,29300,29300,0
|
|
20231030,193100,101146900,29300,29300,29300,29300,0
|
|
20231030,193000,101146900,29300,29300,29300,29300,0
|
|
20231030,192900,101146900,29300,29300,29300,29300,0
|
|
20231030,192800,101146900,29300,29300,29300,29300,0
|
|
20231030,192700,101146900,29300,29300,29300,29300,0
|
|
20231030,192600,101146900,29300,29300,29300,29300,0
|
|
20231030,192500,101146900,29300,29300,29300,29300,0
|
|
20231030,192400,101146900,29300,29300,29300,29300,0
|
|
20231030,192300,101146900,29300,29300,29300,29300,0
|
|
20231030,192200,101146900,29300,29300,29300,29300,0
|
|
20231030,192100,101146900,29300,29300,29300,29300,0
|
|
20231030,192000,101146900,29300,29300,29300,29300,0
|
|
20231030,191900,101146900,29300,29300,29300,29300,0
|
|
20231030,191800,101146900,29300,29300,29300,29300,0
|
|
20231030,191700,101146900,29300,29300,29300,29300,0
|
|
20231030,191600,101146900,29300,29300,29300,29300,0
|
|
20231030,191500,101146900,29300,29300,29300,29300,0
|
|
20231030,191400,101146900,29300,29300,29300,29300,0
|
|
20231030,191300,101146900,29300,29300,29300,29300,0
|
|
20231030,191200,101146900,29300,29300,29300,29300,0
|
|
20231030,191100,101146900,29300,29300,29300,29300,0
|
|
20231030,191000,101146900,29300,29300,29300,29300,0
|
|
20231030,190900,101146900,29300,29300,29300,29300,0
|
|
20231030,190800,101146900,29300,29300,29300,29300,0
|
|
20231030,190700,101146900,29300,29300,29300,29300,0
|
|
20231030,190600,101146900,29300,29300,29300,29300,0
|
|
20231030,190500,101146900,29300,29300,29300,29300,53
|
|
20231030,190400,101146900,29300,29300,29300,29300,0
|
|
20231030,190300,101146900,29300,29300,29300,29300,0
|
|
20231030,190200,101146900,29300,29300,29300,29300,0
|
|
20231030,190100,101146900,29300,29300,29300,29300,0
|
|
20231030,190000,101146900,29300,29300,29300,29300,0
|
|
20231030,185900,101146900,29300,29300,29300,29300,0
|
|
20231030,185800,101146900,29300,29300,29300,29300,0
|
|
20231030,185700,101146900,29300,29300,29300,29300,0
|
|
20231030,185600,101146900,29300,29300,29300,29300,0
|
|
20231030,185500,101146900,29300,29300,29300,29300,0
|
|
20231030,185400,101146900,29300,29300,29300,29300,0
|
|
20231030,185300,101146900,29300,29300,29300,29300,0
|
|
20231030,185200,101146900,29300,29300,29300,29300,0
|
|
20231030,185100,101146900,29300,29300,29300,29300,0
|
|
20231030,185000,101146900,29300,29300,29300,29300,0
|
|
20231030,184900,101146900,29300,29300,29300,29300,0
|
|
20231030,184800,101146900,29300,29300,29300,29300,0
|
|
20231030,184700,101146900,29300,29300,29300,29300,0
|
|
20231030,184600,101146900,29300,29300,29300,29300,0
|
|
20231030,184500,101146900,29300,29300,29300,29300,0
|
|
20231030,184400,101146900,29300,29300,29300,29300,0
|
|
20231030,184300,101146900,29300,29300,29300,29300,0
|
|
20231030,184200,101146900,29300,29300,29300,29300,0
|
|
20231030,184100,101146900,29300,29300,29300,29300,0
|
|
20231030,184000,101146900,29300,29300,29300,29300,0
|
|
20231030,183900,101146900,29300,29300,29300,29300,0
|
|
20231030,183800,101146900,29300,29300,29300,29300,0
|
|
20231030,183700,101146900,29300,29300,29300,29300,0
|
|
20231030,183600,101146900,29300,29300,29300,29300,0
|
|
20231030,183500,101146900,29300,29300,29300,29300,53
|
|
20231030,183400,101146900,29300,29300,29300,29300,0
|
|
20231030,183300,101146900,29300,29300,29300,29300,0
|
|
20231030,183200,101146900,29300,29300,29300,29300,0
|
|
20231030,183100,101146900,29300,29300,29300,29300,0
|
|
20231030,183000,101146900,29300,29300,29300,29300,0
|
|
20231030,182900,101146900,29300,29300,29300,29300,0
|
|
20231030,182800,101146900,29300,29300,29300,29300,0
|
|
20231030,182700,101146900,29300,29300,29300,29300,0
|
|
20231030,182600,101146900,29300,29300,29300,29300,0
|
|
20231030,182500,101146900,29300,29300,29300,29300,0
|
|
20231030,182400,101146900,29300,29300,29300,29300,0
|
|
20231030,182300,101146900,29300,29300,29300,29300,0
|
|
20231030,182200,101146900,29300,29300,29300,29300,0
|
|
20231030,182100,101146900,29300,29300,29300,29300,0
|
|
20231030,182000,101146900,29300,29300,29300,29300,0
|
|
20231030,181900,101146900,29300,29300,29300,29300,0
|
|
20231030,181800,101146900,29300,29300,29300,29300,0
|
|
20231030,181700,101146900,29300,29300,29300,29300,0
|
|
20231030,181600,101146900,29300,29300,29300,29300,0
|
|
20231030,181500,101146900,29300,29300,29300,29300,0
|
|
20231030,181400,101146900,29300,29300,29300,29300,0
|
|
20231030,181300,101146900,29300,29300,29300,29300,0
|
|
20231030,181200,101146900,29300,29300,29300,29300,0
|
|
20231030,181100,101146900,29300,29300,29300,29300,0
|
|
20231030,181000,101146900,29300,29300,29300,29300,0
|
|
20231030,180900,101146900,29300,29300,29300,29300,0
|
|
20231030,180800,101146900,29300,29300,29300,29300,0
|
|
20231030,180700,101146900,29300,29300,29300,29300,0
|
|
20231030,180600,101146900,29300,29300,29300,29300,0
|
|
20231030,180500,101146900,29300,29300,29300,29300,53
|
|
20231030,180400,101146900,29300,29300,29300,29300,0
|
|
20231030,180300,101146900,29300,29300,29300,29300,0
|
|
20231030,180200,101146900,29300,29300,29300,29300,0
|
|
20231030,180100,101146900,29300,29300,29300,29300,0
|
|
20231030,180000,101146900,29300,29300,29300,29300,0
|
|
20231030,175900,101146900,29300,29300,29300,29300,0
|
|
20231030,175800,101146900,29300,29300,29300,29300,0
|
|
20231030,175700,101146900,29300,29300,29300,29300,0
|
|
20231030,175600,101146900,29300,29300,29300,29300,0
|
|
20231030,175500,101146900,29300,29300,29300,29300,0
|
|
20231030,175400,101146900,29300,29300,29300,29300,0
|
|
20231030,175300,101146900,29300,29300,29300,29300,0
|
|
20231030,175200,101146900,29300,29300,29300,29300,0
|
|
20231030,175100,101146900,29300,29300,29300,29300,0
|
|
20231030,175000,101146900,29300,29300,29300,29300,0
|
|
20231030,174900,101146900,29300,29300,29300,29300,0
|
|
20231030,174800,101146900,29300,29300,29300,29300,0
|
|
20231030,174700,101146900,29300,29300,29300,29300,0
|
|
20231030,174600,101146900,29300,29300,29300,29300,0
|
|
20231030,174500,101146900,29300,29300,29300,29300,0
|
|
20231030,174400,101146900,29300,29300,29300,29300,0
|
|
20231030,174300,101146900,29300,29300,29300,29300,0
|
|
20231030,174200,101146900,29300,29300,29300,29300,0
|
|
20231030,174100,101146900,29300,29300,29300,29300,0
|
|
20231030,174000,101146900,29300,29300,29300,29300,0
|
|
20231030,173900,101146900,29300,29300,29300,29300,0
|
|
20231030,173800,101146900,29300,29300,29300,29300,0
|
|
20231030,173700,101146900,29300,29300,29300,29300,0
|
|
20231030,173600,101146900,29300,29300,29300,29300,0
|
|
20231030,173500,101146900,29300,29300,29300,29300,53
|
|
20231030,173400,101146900,29300,29300,29300,29300,0
|
|
20231030,173300,101146900,29300,29300,29300,29300,0
|
|
20231030,173200,101146900,29300,29300,29300,29300,0
|
|
20231030,173100,101146900,29300,29300,29300,29300,0
|
|
20231030,173000,101146900,29300,29300,29300,29300,0
|
|
20231030,172900,101146900,29300,29300,29300,29300,0
|
|
20231030,172800,101146900,29300,29300,29300,29300,0
|
|
20231030,172700,101146900,29300,29300,29300,29300,0
|
|
20231030,172600,101146900,29300,29300,29300,29300,0
|
|
20231030,172500,101146900,29300,29300,29300,29300,0
|
|
20231030,172400,101146900,29300,29300,29300,29300,0
|
|
20231030,172300,101146900,29300,29300,29300,29300,0
|
|
20231030,172200,101146900,29300,29300,29300,29300,0
|
|
20231030,172100,101146900,29300,29300,29300,29300,0
|
|
20231030,172000,101146900,29300,29300,29300,29300,0
|
|
20231030,171900,101146900,29300,29300,29300,29300,0
|
|
20231030,171800,101146900,29300,29300,29300,29300,0
|
|
20231030,171700,101146900,29300,29300,29300,29300,0
|
|
20231030,171600,101146900,29300,29300,29300,29300,0
|
|
20231030,171500,101146900,29300,29300,29300,29300,0
|
|
20231030,171400,101146900,29300,29300,29300,29300,0
|
|
20231030,171300,101146900,29300,29300,29300,29300,0
|
|
20231030,171200,101146900,29300,29300,29300,29300,0
|
|
20231030,171100,101146900,29300,29300,29300,29300,0
|
|
20231030,171000,101146900,29300,29300,29300,29300,0
|
|
20231030,170900,101146900,29300,29300,29300,29300,0
|
|
20231030,170800,101146900,29300,29300,29300,29300,0
|
|
20231030,170700,101146900,29300,29300,29300,29300,0
|
|
20231030,170600,101146900,29300,29300,29300,29300,0
|
|
20231030,170500,101146900,29300,29300,29300,29300,53
|
|
20231030,170400,101146900,29300,29300,29300,29300,0
|
|
20231030,170300,101146900,29300,29300,29300,29300,0
|
|
20231030,170200,101146900,29300,29300,29300,29300,0
|
|
20231030,170100,101146900,29300,29300,29300,29300,0
|
|
20231030,170000,101146900,29300,29300,29300,29300,0
|
|
20231030,165900,101146900,29300,29300,29300,29300,0
|
|
20231030,165800,101146900,29300,29300,29300,29300,0
|
|
20231030,165700,101146900,29300,29300,29300,29300,0
|
|
20231030,165600,101146900,29300,29300,29300,29300,0
|
|
20231030,165500,101146900,29300,29300,29300,29300,0
|
|
20231030,165400,101146900,29300,29300,29300,29300,0
|
|
20231030,165300,101146900,29300,29300,29300,29300,0
|
|
20231030,165200,101146900,29300,29300,29300,29300,0
|
|
20231030,165100,101146900,29300,29300,29300,29300,0
|
|
20231030,165000,101146900,29300,29300,29300,29300,0
|
|
20231030,164900,101146900,29300,29300,29300,29300,0
|
|
20231030,164800,101146900,29300,29300,29300,29300,0
|
|
20231030,164700,101146900,29300,29300,29300,29300,0
|
|
20231030,164600,101146900,29300,29300,29300,29300,0
|
|
20231030,164500,101146900,29300,29300,29300,29300,0
|
|
20231030,164400,101146900,29300,29300,29300,29300,0
|
|
20231030,164300,101146900,29300,29300,29300,29300,0
|
|
20231030,164200,101146900,29300,29300,29300,29300,0
|
|
20231030,164100,101146900,29300,29300,29300,29300,0
|
|
20231030,164000,101146900,29300,29300,29300,29300,0
|
|
20231030,163900,101146900,29300,29300,29300,29300,0
|
|
20231030,163800,101146900,29300,29300,29300,29300,0
|
|
20231030,163700,101146900,29300,29300,29300,29300,0
|
|
20231030,163600,101146900,29300,29300,29300,29300,0
|
|
20231030,163500,101146900,29300,29300,29300,29300,53
|
|
20231030,163400,101146900,29300,29300,29300,29300,0
|
|
20231030,163300,101146900,29300,29300,29300,29300,0
|
|
20231030,163200,101146900,29300,29300,29300,29300,0
|
|
20231030,163100,101146900,29300,29300,29300,29300,0
|
|
20231030,163000,101146900,29300,29300,29300,29300,0
|
|
20231030,162900,101146900,29300,29300,29300,29300,0
|
|
20231030,162800,101146900,29300,29300,29300,29300,0
|
|
20231030,162700,101146900,29300,29300,29300,29300,0
|
|
20231030,162600,101146900,29300,29300,29300,29300,0
|
|
20231030,162500,101146900,29300,29300,29300,29300,0
|
|
20231030,162400,101146900,29300,29300,29300,29300,0
|
|
20231030,162300,101146900,29300,29300,29300,29300,0
|
|
20231030,162200,101146900,29300,29300,29300,29300,0
|
|
20231030,162100,101146900,29300,29300,29300,29300,0
|
|
20231030,162000,101146900,29300,29300,29300,29300,0
|
|
20231030,161900,101146900,29300,29300,29300,29300,0
|
|
20231030,161800,101146900,29300,29300,29300,29300,0
|
|
20231030,161700,101146900,29300,29300,29300,29300,0
|
|
20231030,161600,101146900,29300,29300,29300,29300,0
|
|
20231030,161500,101146900,29300,29300,29300,29300,0
|
|
20231030,161400,101146900,29300,29300,29300,29300,0
|
|
20231030,161300,101146900,29300,29300,29300,29300,0
|
|
20231030,161200,101146900,29300,29300,29300,29300,0
|
|
20231030,161100,101146900,29300,29300,29300,29300,0
|
|
20231030,161000,101146900,29300,29300,29300,29300,0
|
|
20231030,160900,101146900,29300,29300,29300,29300,0
|
|
20231030,160800,101146900,29300,29300,29300,29300,0
|
|
20231030,160700,101146900,29300,29300,29300,29300,0
|
|
20231030,160600,101146900,29300,29300,29300,29300,0
|
|
20231030,160500,101146900,29300,29300,29300,29300,53
|
|
20231030,160400,101146900,29300,29300,29300,29300,0
|
|
20231030,160300,101146900,29300,29300,29300,29300,0
|
|
20231030,160200,101146900,29300,29300,29300,29300,0
|
|
20231030,160100,101146900,29300,29300,29300,29300,0
|
|
20231030,160000,101146900,29300,29300,29300,29300,0
|
|
20231030,155900,101146900,29300,29300,29300,29300,0
|
|
20231030,155800,101146900,29300,29300,29300,29300,0
|
|
20231030,155700,101146900,29300,29300,29300,29300,0
|
|
20231030,155600,101146900,29300,29300,29300,29300,0
|
|
20231030,155500,101146900,29300,29300,29300,29300,0
|
|
20231030,155400,101146900,29300,29300,29300,29300,0
|
|
20231030,155300,101146900,29300,29300,29300,29300,0
|
|
20231030,155200,101146900,29300,29300,29300,29300,0
|
|
20231030,155100,101146900,29300,29300,29300,29300,0
|
|
20231030,155000,101146900,29300,29300,29300,29300,0
|
|
20231030,154900,101146900,29300,29300,29300,29300,0
|
|
20231030,154800,101146900,29300,29300,29300,29300,0
|
|
20231030,154700,101146900,29300,29300,29300,29300,0
|
|
20231030,154600,101146900,29300,29300,29300,29300,0
|
|
20231030,154500,101146900,29300,29300,29300,29300,0
|
|
20231030,154400,101146900,29300,29300,29300,29300,0
|
|
20231030,154300,101146900,29300,29300,29300,29300,0
|
|
20231030,154200,101146900,29300,29300,29300,29300,0
|
|
20231030,154100,101146900,29300,29300,29300,29300,0
|
|
20231030,154000,101146900,29300,29300,29300,29300,0
|
|
20231030,153900,101146900,29300,29300,29300,29300,0
|
|
20231030,153800,101146900,29300,29300,29300,29300,0
|
|
20231030,153700,101146900,29300,29300,29300,29300,0
|
|
20231030,153600,101146900,29300,29300,29300,29300,0
|
|
20231030,153500,101146900,29300,29300,29300,29300,53
|
|
20231030,153400,101146900,29300,29300,29300,29300,0
|
|
20231030,153300,101146900,29300,29300,29300,29300,0
|
|
20231030,153200,101146900,29300,29300,29300,29300,0
|
|
20231030,153100,101146900,29300,29300,29300,29300,0
|
|
20231030,153000,101146900,29300,29300,29300,29300,53
|
|
20231030,152900,99594000,29350,29350,29350,29350,0
|
|
20231030,152800,99594000,29350,29350,29350,29350,0
|
|
20231030,152700,99594000,29350,29350,29350,29350,0
|
|
20231030,152600,99594000,29350,29350,29350,29350,0
|
|
20231030,152500,99594000,29350,29350,29350,29350,0
|
|
20231030,152400,99594000,29350,29350,29350,29350,0
|
|
20231030,152300,99594000,29350,29350,29350,29350,0
|
|
20231030,152200,99594000,29350,29350,29350,29350,0
|
|
20231030,152100,99594000,29350,29350,29350,29350,0
|
|
20231030,152000,99594000,29350,29350,29350,29350,0
|
|
20231030,151900,99594000,29350,29250,29350,29250,5
|
|
20231030,151800,99447550,29250,29250,29250,29250,0
|
|
20231030,151700,99447550,29250,29250,29250,29250,3
|
|
20231030,151600,99359800,29250,29250,29250,29250,0
|
|
20231030,151500,99359800,29250,29250,29250,29250,0
|
|
20231030,151400,99359800,29250,29250,29250,29250,0
|
|
20231030,151300,99359800,29250,29250,29250,29250,5
|
|
20231030,151200,99213550,29300,29300,29300,29300,0
|
|
20231030,151100,99213550,29300,29300,29300,29300,0
|
|
20231030,151000,99213550,29300,29300,29300,29300,0
|
|
20231030,150900,99213550,29300,29300,29300,29300,0
|
|
20231030,150800,99213550,29300,29300,29300,29300,280
|
|
20231030,150700,91009550,29300,29300,29300,29300,0
|
|
20231030,150600,91009550,29300,29300,29300,29300,0
|
|
20231030,150500,91009550,29300,29300,29300,29300,0
|
|
20231030,150400,91009550,29300,29300,29300,29300,0
|
|
20231030,150300,91009550,29300,29300,29300,29300,0
|
|
20231030,150200,91009550,29300,29300,29300,29300,0
|
|
20231030,150100,91009550,29300,29300,29300,29300,1
|
|
20231030,150000,90980250,29250,29250,29250,29250,0
|
|
20231030,145900,90980250,29250,29250,29250,29250,1
|
|
20231030,145800,90951000,29300,29300,29300,29300,0
|
|
20231030,145700,90951000,29300,29300,29300,29300,0
|
|
20231030,145600,90951000,29300,29300,29300,29300,1
|
|
20231030,145500,90921700,29250,29250,29250,29250,0
|
|
20231030,145400,90921700,29250,29250,29250,29250,6
|
|
20231030,145300,90746200,29250,29250,29250,29250,0
|
|
20231030,145200,90746200,29250,29250,29250,29250,0
|
|
20231030,145100,90746200,29250,29250,29250,29250,0
|
|
20231030,145000,90746200,29250,29250,29250,29250,20
|
|
20231030,144900,90161200,29250,29250,29250,29250,0
|
|
20231030,144800,90161200,29250,29250,29250,29250,0
|
|
20231030,144700,90161200,29250,29250,29250,29250,0
|
|
20231030,144600,90161200,29250,29250,29250,29250,5
|
|
20231030,144500,90014950,29250,29250,29250,29250,0
|
|
20231030,144400,90014950,29250,29250,29250,29250,0
|
|
20231030,144300,90014950,29250,29250,29250,29250,0
|
|
20231030,144200,90014950,29250,29250,29250,29250,0
|
|
20231030,144100,90014950,29250,29250,29250,29250,0
|
|
20231030,144000,90014950,29250,29250,29250,29250,50
|
|
20231030,143900,88552450,29250,29250,29250,29250,0
|
|
20231030,143800,88552450,29250,29350,29350,29250,549
|
|
20231030,143700,72487650,29400,29400,29400,29400,3
|
|
20231030,143600,72399450,29350,29350,29350,29350,0
|
|
20231030,143500,72399450,29350,29350,29350,29350,2
|
|
20231030,143400,72340750,29350,29350,29350,29350,0
|
|
20231030,143300,72340750,29350,29350,29350,29350,30
|
|
20231030,143200,71460250,29350,29350,29350,29350,0
|
|
20231030,143100,71460250,29350,29350,29350,29350,0
|
|
20231030,143000,71460250,29350,29350,29350,29350,9
|
|
20231030,142900,71196100,29350,29350,29350,29350,0
|
|
20231030,142800,71196100,29350,29350,29350,29350,0
|
|
20231030,142700,71196100,29350,29350,29350,29350,1
|
|
20231030,142600,71166750,29350,29350,29350,29350,0
|
|
20231030,142500,71166750,29350,29350,29350,29350,0
|
|
20231030,142400,71166750,29350,29350,29350,29350,0
|
|
20231030,142300,71166750,29350,29350,29350,29350,1
|
|
20231030,142200,71137400,29300,29300,29300,29300,0
|
|
20231030,142100,71137400,29300,29300,29300,29300,0
|
|
20231030,142000,71137400,29300,29300,29300,29300,0
|
|
20231030,141900,71137400,29300,29300,29300,29300,0
|
|
20231030,141800,71137400,29300,29300,29300,29300,0
|
|
20231030,141700,71137400,29300,29300,29300,29300,0
|
|
20231030,141600,71137400,29300,29300,29300,29300,0
|
|
20231030,141500,71137400,29300,29300,29300,29300,5
|
|
20231030,141400,70990900,29300,29300,29300,29300,0
|
|
20231030,141300,70990900,29300,29300,29300,29300,0
|
|
20231030,141200,70990900,29300,29300,29300,29300,0
|
|
20231030,141100,70990900,29300,29300,29300,29300,0
|
|
20231030,141000,70990900,29300,29300,29300,29300,50
|
|
20231030,140900,69525900,29300,29300,29300,29300,0
|
|
20231030,140800,69525900,29300,29300,29300,29300,0
|
|
20231030,140700,69525900,29300,29300,29300,29300,0
|
|
20231030,140600,69525900,29300,29300,29300,29300,0
|
|
20231030,140500,69525900,29300,29300,29300,29300,0
|
|
20231030,140400,69525900,29300,29300,29300,29300,0
|
|
20231030,140300,69525900,29300,29300,29300,29300,0
|
|
20231030,140200,69525900,29300,29300,29300,29300,0
|
|
20231030,140100,69525900,29300,29300,29300,29300,0
|
|
20231030,140000,69525900,29300,29300,29300,29300,1
|
|
20231030,135900,69496600,29300,29300,29300,29300,0
|
|
20231030,135800,69496600,29300,29300,29300,29300,0
|
|
20231030,135700,69496600,29300,29300,29300,29300,35
|
|
20231030,135600,68471100,29300,29300,29300,29300,0
|
|
20231030,135500,68471100,29300,29300,29300,29300,1
|
|
20231030,135400,68441800,29300,29300,29300,29300,0
|
|
20231030,135300,68441800,29300,29300,29300,29300,1
|
|
20231030,135200,68412500,29300,29300,29300,29300,0
|
|
20231030,135100,68412500,29300,29300,29300,29300,1
|
|
20231030,135000,68383200,29300,29300,29300,29300,0
|
|
20231030,134900,68383200,29300,29350,29350,29300,9
|
|
20231030,134800,68119100,29300,29300,29300,29300,10
|
|
20231030,134700,67826100,29300,29300,29300,29300,31
|
|
20231030,134600,66917800,29300,29300,29300,29300,0
|
|
20231030,134500,66917800,29300,29300,29300,29300,1
|
|
20231030,134400,66888500,29300,29300,29300,29300,0
|
|
20231030,134300,66888500,29300,29300,29300,29300,1
|
|
20231030,134200,66859200,29300,29300,29300,29300,0
|
|
20231030,134100,66859200,29300,29300,29300,29300,1
|
|
20231030,134000,66829900,29300,29300,29300,29300,0
|
|
20231030,133900,66829900,29300,29300,29300,29300,1
|
|
20231030,133800,66800600,29300,29300,29300,29300,48
|
|
20231030,133700,65394200,29300,29300,29300,29300,1
|
|
20231030,133600,65364900,29300,29300,29300,29300,0
|
|
20231030,133500,65364900,29300,29300,29300,29300,1
|
|
20231030,133400,65335600,29300,29300,29300,29300,0
|
|
20231030,133300,65335600,29300,29300,29300,29300,60
|
|
20231030,133200,63577600,29350,29350,29350,29350,0
|
|
20231030,133100,63577600,29350,29350,29350,29350,0
|
|
20231030,133000,63577600,29350,29350,29350,29350,0
|
|
20231030,132900,63577600,29350,29350,29350,29350,0
|
|
20231030,132800,63577600,29350,29350,29350,29350,0
|
|
20231030,132700,63577600,29350,29350,29350,29350,0
|
|
20231030,132600,63577600,29350,29350,29350,29350,1
|
|
20231030,132500,63548250,29350,29350,29350,29350,0
|
|
20231030,132400,63548250,29350,29350,29350,29350,0
|
|
20231030,132300,63548250,29350,29350,29350,29350,0
|
|
20231030,132200,63548250,29350,29350,29350,29350,0
|
|
20231030,132100,63548250,29350,29350,29350,29350,0
|
|
20231030,132000,63548250,29350,29350,29350,29350,0
|
|
20231030,131900,63548250,29350,29350,29350,29350,0
|
|
20231030,131800,63548250,29350,29350,29350,29350,1
|
|
20231030,131700,63518900,29350,29350,29350,29350,0
|
|
20231030,131600,63518900,29350,29350,29350,29350,0
|
|
20231030,131500,63518900,29350,29350,29350,29350,0
|
|
20231030,131400,63518900,29350,29350,29350,29350,50
|
|
20231030,131300,62051400,29350,29350,29350,29350,0
|
|
20231030,131200,62051400,29350,29350,29350,29350,0
|
|
20231030,131100,62051400,29350,29350,29350,29350,0
|
|
20231030,131000,62051400,29350,29350,29350,29350,0
|
|
20231030,130900,62051400,29350,29350,29350,29350,0
|
|
20231030,130800,62051400,29350,29350,29350,29350,0
|
|
20231030,130700,62051400,29350,29350,29350,29350,1
|
|
20231030,130600,62022050,29250,29250,29250,29250,0
|
|
20231030,130500,62022050,29250,29250,29250,29250,0
|
|
20231030,130400,62022050,29250,29250,29250,29250,0
|
|
20231030,130300,62022050,29250,29250,29250,29250,0
|
|
20231030,130200,62022050,29250,29250,29250,29250,0
|
|
20231030,130100,62022050,29250,29250,29250,29250,0
|
|
20231030,130000,62022050,29250,29250,29250,29250,0
|
|
20231030,125900,62022050,29250,29250,29250,29250,0
|
|
20231030,125800,62022050,29250,29250,29250,29250,0
|
|
20231030,125700,62022050,29250,29250,29250,29250,0
|
|
20231030,125600,62022050,29250,29250,29250,29250,0
|
|
20231030,125500,62022050,29250,29250,29250,29250,0
|
|
20231030,125400,62022050,29250,29250,29250,29250,0
|
|
20231030,125300,62022050,29250,29250,29250,29250,0
|
|
20231030,125200,62022050,29250,29250,29250,29250,0
|
|
20231030,125100,62022050,29250,29300,29300,29250,121
|
|
20231030,125000,58476950,29250,29250,29250,29250,0
|
|
20231030,124900,58476950,29250,29250,29250,29250,0
|
|
20231030,124800,58476950,29250,29250,29250,29250,0
|
|
20231030,124700,58476950,29250,29250,29250,29250,0
|
|
20231030,124600,58476950,29250,29250,29250,29250,0
|
|
20231030,124500,58476950,29250,29250,29250,29250,0
|
|
20231030,124400,58476950,29250,29250,29250,29250,0
|
|
20231030,124300,58476950,29250,29250,29250,29250,0
|
|
20231030,124200,58476950,29250,29250,29250,29250,0
|
|
20231030,124100,58476950,29250,29250,29250,29250,0
|
|
20231030,124000,58476950,29250,29250,29250,29250,0
|
|
20231030,123900,58476950,29250,29250,29250,29250,0
|
|
20231030,123800,58476950,29250,29250,29250,29250,0
|
|
20231030,123700,58476950,29250,29250,29250,29250,0
|
|
20231030,123600,58476950,29250,29250,29250,29250,0
|
|
20231030,123500,58476950,29250,29250,29250,29250,0
|
|
20231030,123400,58476950,29250,29250,29250,29250,60
|
|
20231030,123300,56721950,29250,29250,29250,29250,0
|
|
20231030,123200,56721950,29250,29250,29250,29250,0
|
|
20231030,123100,56721950,29250,29250,29250,29250,0
|
|
20231030,123000,56721950,29250,29250,29250,29250,0
|
|
20231030,122900,56721950,29250,29250,29250,29250,0
|
|
20231030,122800,56721950,29250,29250,29250,29250,0
|
|
20231030,122700,56721950,29250,29250,29250,29250,0
|
|
20231030,122600,56721950,29250,29250,29250,29250,0
|
|
20231030,122500,56721950,29250,29250,29250,29250,0
|
|
20231030,122400,56721950,29250,29250,29250,29250,0
|
|
20231030,122300,56721950,29250,29250,29250,29250,105
|
|
20231030,122200,53650700,29350,29350,29350,29350,0
|
|
20231030,122100,53650700,29350,29350,29350,29350,0
|
|
20231030,122000,53650700,29350,29350,29350,29350,0
|
|
20231030,121900,53650700,29350,29350,29350,29350,0
|
|
20231030,121800,53650700,29350,29350,29350,29350,0
|
|
20231030,121700,53650700,29350,29350,29350,29350,1
|
|
20231030,121600,53621350,29350,29350,29350,29350,0
|
|
20231030,121500,53621350,29350,29350,29350,29350,0
|
|
20231030,121400,53621350,29350,29350,29350,29350,0
|
|
20231030,121300,53621350,29350,29350,29350,29350,0
|
|
20231030,121200,53621350,29350,29350,29350,29350,0
|
|
20231030,121100,53621350,29350,29350,29350,29350,0
|
|
20231030,121000,53621350,29350,29350,29350,29350,0
|
|
20231030,120900,53621350,29350,29350,29350,29350,0
|
|
20231030,120800,53621350,29350,29350,29350,29350,0
|
|
20231030,120700,53621350,29350,29350,29350,29350,0
|
|
20231030,120600,53621350,29350,29350,29350,29350,0
|
|
20231030,120500,53621350,29350,29350,29350,29350,0
|
|
20231030,120400,53621350,29350,29350,29350,29350,0
|
|
20231030,120300,53621350,29350,29350,29350,29350,0
|
|
20231030,120200,53621350,29350,29350,29350,29350,0
|
|
20231030,120100,53621350,29350,29350,29350,29350,0
|
|
20231030,120000,53621350,29350,29350,29350,29350,0
|
|
20231030,115900,53621350,29350,29350,29350,29350,0
|
|
20231030,115800,53621350,29350,29350,29350,29350,0
|
|
20231030,115700,53621350,29350,29350,29350,29350,0
|
|
20231030,115600,53621350,29350,29350,29350,29350,0
|
|
20231030,115500,53621350,29350,29350,29350,29350,0
|
|
20231030,115400,53621350,29350,29350,29350,29350,10
|
|
20231030,115300,53327850,29250,29350,29350,29250,11
|
|
20231030,115200,53005950,29350,29350,29350,29350,0
|
|
20231030,115100,53005950,29350,29350,29350,29350,0
|
|
20231030,115000,53005950,29350,29350,29350,29350,0
|
|
20231030,114900,53005950,29350,29350,29350,29350,0
|
|
20231030,114800,53005950,29350,29350,29350,29350,2
|
|
20231030,114700,52947250,29350,29350,29350,29350,0
|
|
20231030,114600,52947250,29350,29350,29350,29350,0
|
|
20231030,114500,52947250,29350,29350,29350,29350,0
|
|
20231030,114400,52947250,29350,29350,29350,29350,0
|
|
20231030,114300,52947250,29350,29350,29350,29350,0
|
|
20231030,114200,52947250,29350,29350,29350,29350,0
|
|
20231030,114100,52947250,29350,29350,29350,29350,4
|
|
20231030,114000,52829850,29400,29400,29400,29400,0
|
|
20231030,113900,52829850,29400,29400,29400,29400,0
|
|
20231030,113800,52829850,29400,29400,29400,29400,0
|
|
20231030,113700,52829850,29400,29400,29400,29400,0
|
|
20231030,113600,52829850,29400,29400,29400,29400,0
|
|
20231030,113500,52829850,29400,29400,29400,29400,0
|
|
20231030,113400,52829850,29400,29400,29400,29400,0
|
|
20231030,113300,52829850,29400,29400,29400,29400,0
|
|
20231030,113200,52829850,29400,29400,29400,29400,1
|
|
20231030,113100,52800450,29400,29400,29400,29400,0
|
|
20231030,113000,52800450,29400,29400,29400,29400,0
|
|
20231030,112900,52800450,29400,29400,29400,29400,0
|
|
20231030,112800,52800450,29400,29400,29400,29400,0
|
|
20231030,112700,52800450,29400,29400,29400,29400,1
|
|
20231030,112600,52771050,29350,29350,29350,29350,31
|
|
20231030,112500,51861200,29350,29350,29350,29350,0
|
|
20231030,112400,51861200,29350,29350,29350,29350,0
|
|
20231030,112300,51861200,29350,29350,29350,29350,0
|
|
20231030,112200,51861200,29350,29350,29350,29350,0
|
|
20231030,112100,51861200,29350,29350,29350,29350,0
|
|
20231030,112000,51861200,29350,29350,29350,29350,0
|
|
20231030,111900,51861200,29350,29350,29350,29350,0
|
|
20231030,111800,51861200,29350,29350,29350,29350,0
|
|
20231030,111700,51861200,29350,29350,29350,29350,0
|
|
20231030,111600,51861200,29350,29350,29350,29350,0
|
|
20231030,111500,51861200,29350,29350,29350,29350,0
|
|
20231030,111400,51861200,29350,29350,29350,29350,0
|
|
20231030,111300,51861200,29350,29350,29350,29350,1
|
|
20231030,111200,51831850,29300,29300,29300,29300,0
|
|
20231030,111100,51831850,29300,29300,29300,29300,4
|
|
20231030,111000,51714650,29250,29250,29250,29250,0
|
|
20231030,110900,51714650,29250,29250,29250,29250,0
|
|
20231030,110800,51714650,29250,29250,29250,29250,0
|
|
20231030,110700,51714650,29250,29250,29250,29250,0
|
|
20231030,110600,51714650,29250,29250,29250,29250,0
|
|
20231030,110500,51714650,29250,29250,29250,29250,23
|
|
20231030,110400,51041900,29250,29250,29250,29250,0
|
|
20231030,110300,51041900,29250,29250,29250,29250,0
|
|
20231030,110200,51041900,29250,29250,29250,29250,0
|
|
20231030,110100,51041900,29250,29250,29250,29250,0
|
|
20231030,110000,51041900,29250,29250,29250,29250,0
|
|
20231030,105900,51041900,29250,29250,29250,29250,0
|
|
20231030,105800,51041900,29250,29250,29250,29250,0
|
|
20231030,105700,51041900,29250,29250,29250,29250,0
|
|
20231030,105600,51041900,29250,29250,29250,29250,0
|
|
20231030,105500,51041900,29250,29250,29250,29250,1
|
|
20231030,105400,51012650,29200,29200,29200,29200,0
|
|
20231030,105300,51012650,29200,29200,29200,29200,0
|
|
20231030,105200,51012650,29200,29200,29200,29200,20
|
|
20231030,105100,50428650,29100,29100,29100,29100,0
|
|
20231030,105000,50428650,29100,29100,29100,29100,0
|
|
20231030,104900,50428650,29100,29100,29100,29100,0
|
|
20231030,104800,50428650,29100,29100,29100,29100,0
|
|
20231030,104700,50428650,29100,29100,29100,29100,0
|
|
20231030,104600,50428650,29100,29100,29100,29100,0
|
|
20231030,104500,50428650,29100,29100,29100,29100,0
|
|
20231030,104400,50428650,29100,29100,29100,29100,0
|
|
20231030,104300,50428650,29100,29100,29100,29100,0
|
|
20231030,104200,50428650,29100,29100,29100,29100,0
|
|
20231030,104100,50428650,29100,29100,29100,29100,0
|
|
20231030,104000,50428650,29100,29100,29100,29100,0
|
|
20231030,103900,50428650,29100,29100,29100,29100,0
|
|
20231030,103800,50428650,29100,29100,29100,29100,0
|
|
20231030,103700,50428650,29100,29100,29100,29100,0
|
|
20231030,103600,50428650,29100,29100,29100,29100,0
|
|
20231030,103500,50428650,29100,29100,29100,29100,0
|
|
20231030,103400,50428650,29100,29100,29100,29100,0
|
|
20231030,103300,50428650,29100,29150,29150,29100,200
|
|
20231030,103200,44608500,29100,29100,29100,29100,0
|
|
20231030,103100,44608500,29100,29100,29100,29100,0
|
|
20231030,103000,44608500,29100,29100,29100,29100,200
|
|
20231030,102900,38788500,29150,29150,29150,29150,0
|
|
20231030,102800,38788500,29150,29200,29200,29150,189
|
|
20231030,102700,33279000,29200,29200,29200,29200,0
|
|
20231030,102600,33279000,29200,29250,29250,29200,80
|
|
20231030,102500,30942500,29250,29250,29250,29250,0
|
|
20231030,102400,30942500,29250,29250,29250,29250,0
|
|
20231030,102300,30942500,29250,29250,29250,29250,0
|
|
20231030,102200,30942500,29250,29250,29250,29250,5
|
|
20231030,102100,30796250,29250,29250,29250,29250,0
|
|
20231030,102000,30796250,29250,29250,29250,29250,0
|
|
20231030,101900,30796250,29250,29250,29250,29250,0
|
|
20231030,101800,30796250,29250,29250,29250,29250,0
|
|
20231030,101700,30796250,29250,29250,29250,29250,0
|
|
20231030,101600,30796250,29250,29250,29250,29250,0
|
|
20231030,101500,30796250,29250,29250,29250,29250,0
|
|
20231030,101400,30796250,29250,29250,29250,29250,0
|
|
20231030,101300,30796250,29250,29250,29250,29250,0
|
|
20231030,101200,30796250,29250,29250,29250,29250,0
|
|
20231030,101100,30796250,29250,29250,29250,29250,0
|
|
20231030,101000,30796250,29250,29250,29250,29250,0
|
|
20231030,100900,30796250,29250,29250,29250,29250,0
|
|
20231030,100800,30796250,29250,29250,29250,29250,0
|
|
20231030,100700,30796250,29250,29250,29250,29250,0
|
|
20231030,100600,30796250,29250,29250,29250,29250,0
|
|
20231030,100500,30796250,29250,29250,29250,29250,0
|
|
20231030,100400,30796250,29250,29300,29300,29250,94
|
|
20231030,100300,28046200,29300,29300,29300,29300,0
|
|
20231030,100200,28046200,29300,29300,29300,29300,0
|
|
20231030,100100,28046200,29300,29300,29300,29300,0
|
|
20231030,100000,28046200,29300,29300,29300,29300,0
|
|
20231030,095900,28046200,29300,29300,29300,29300,0
|
|
20231030,095800,28046200,29300,29300,29300,29300,0
|
|
20231030,095700,28046200,29300,29300,29300,29300,19
|
|
20231030,095600,27489500,29450,29450,29450,29450,0
|
|
20231030,095500,27489500,29450,29450,29450,29450,0
|
|
20231030,095400,27489500,29450,29450,29450,29450,0
|
|
20231030,095300,27489500,29450,29450,29450,29450,0
|
|
20231030,095200,27489500,29450,29450,29450,29450,0
|
|
20231030,095100,27489500,29450,29450,29450,29450,0
|
|
20231030,095000,27489500,29450,29450,29450,29450,0
|
|
20231030,094900,27489500,29450,29450,29450,29450,0
|
|
20231030,094800,27489500,29450,29450,29450,29450,0
|
|
20231030,094700,27489500,29450,29450,29450,29450,0
|
|
20231030,094600,27489500,29450,29450,29450,29450,0
|
|
20231030,094500,27489500,29450,29450,29450,29450,0
|
|
20231030,094400,27489500,29450,29450,29450,29450,0
|
|
20231030,094300,27489500,29450,29450,29450,29450,0
|
|
20231030,094200,27489500,29450,29450,29450,29450,0
|
|
20231030,094100,27489500,29450,29450,29450,29450,0
|
|
20231030,094000,27489500,29450,29450,29450,29450,0
|
|
20231030,093900,27489500,29450,29450,29450,29450,0
|
|
20231030,093800,27489500,29450,29450,29450,29450,17
|
|
20231030,093700,26988850,29400,29400,29400,29400,1
|
|
20231030,093600,26959450,29350,29350,29350,29350,0
|
|
20231030,093500,26959450,29350,29350,29350,29350,611
|
|
20231030,093400,9026600,29350,29350,29350,29350,0
|
|
20231030,093300,9026600,29350,29350,29350,29350,42
|
|
20231030,093200,7793900,29300,29300,29300,29300,1
|
|
20231030,093100,7764600,29350,29350,29350,29350,2
|
|
20231030,093000,7705900,29350,29350,29350,29350,0
|
|
20231030,092900,7705900,29350,29350,29350,29350,0
|
|
20231030,092800,7705900,29350,29350,29350,29350,0
|
|
20231030,092700,7705900,29350,29350,29350,29350,0
|
|
20231030,092600,7705900,29350,29350,29350,29350,0
|
|
20231030,092500,7705900,29350,29350,29350,29350,1
|
|
20231030,092400,7676550,29350,29350,29350,29350,0
|
|
20231030,092300,7676550,29350,29350,29350,29350,0
|
|
20231030,092200,7676550,29350,29350,29350,29350,0
|
|
20231030,092100,7676550,29350,29300,29350,29300,38
|
|
20231030,092000,6562100,29250,29200,29250,29200,73
|
|
20231030,091900,4427050,29200,29200,29200,29200,12
|
|
20231030,091800,4076650,29050,29050,29050,29050,0
|
|
20231030,091700,4076650,29050,29050,29050,29050,0
|
|
20231030,091600,4076650,29050,29050,29050,29050,0
|
|
20231030,091500,4076650,29050,29050,29050,29050,0
|
|
20231030,091400,4076650,29050,29050,29050,29050,0
|
|
20231030,091300,4076650,29050,29050,29050,29050,0
|
|
20231030,091200,4076650,29050,29050,29050,29050,0
|
|
20231030,091100,4076650,29050,29050,29050,29050,0
|
|
20231030,091000,4076650,29050,29150,29150,29050,104
|
|
20231030,090900,1047100,29050,29050,29050,29050,0
|
|
20231030,090800,1047100,29050,29050,29050,29050,0
|
|
20231030,090700,1047100,29050,29050,29050,29050,0
|
|
20231030,090600,1047100,29050,29050,29050,29050,0
|
|
20231030,090500,1047100,29050,29200,29200,29050,34
|
|
20231030,090400,58800,29400,29400,29400,29400,0
|
|
20231030,090300,58800,29400,29400,29400,29400,0
|
|
20231030,090200,58800,29400,29400,29400,29400,0
|
|
20231030,090100,58800,29400,29400,29400,29400,0
|
|
20231030,090000,58800,29400,29400,29400,29400,2
|